Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.25 | 133.55 | 130.98 | 132.68 | 4,723,398 | -1.66(-1.24%) |
Feb 25, 2022 | 128.89 | 135.45 | 129.95 | 134.34 | 7,543,207 | +6.08(+4.74%) |
Feb 24, 2022 | 126.83 | 128.43 | 124.72 | 128.26 | 6,839,652 | -0.61(-0.47%) |
Feb 23, 2022 | 130.98 | 131.50 | 128.64 | 128.87 | 4,309,011 | -2.11(-1.61%) |
Feb 22, 2022 | 132.28 | 132.49 | 130.20 | 130.98 | 5,052,006 | -0.78(-0.59%) |
Feb 18, 2022 | 131.76 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.64 | 135.19 | 132.52 | 132.67 | 6,955,155 | -4.91(-3.57%) |
Feb 16, 2022 | 138.79 | 139.67 | 136.23 | 137.58 | 5,055,592 | -1.51(-1.09%) |
Feb 15, 2022 | 140.31 | 140.63 | 138.12 | 139.09 | 3,773,507 | -0.59(-0.42%) |
Feb 14, 2022 | 140.87 | 141.08 | 137.34 | 139.68 | 5,242,215 | -1.35(-0.96%) |
Feb 11, 2022 | 141.58 | 142.85 | 140.38 | 141.03 | 4,109,426 | -0.18(-0.13%) |
Feb 10, 2022 | 143.22 | 143.91 | 140.57 | 141.21 | 4,106,120 | -3.45(-2.38%) |
Feb 09, 2022 | 144.58 | 145.21 | 143.15 | 144.66 | 2,424,373 | +1.09(+0.76%) |
Feb 08, 2022 | 142.70 | 144.19 | 141.72 | 143.57 | 2,685,361 | +1.10(+0.77%) |
Feb 07, 2022 | 142.10 | 143.48 | 141.45 | 142.47 | 2,761,209 | +0.39(+0.27%) |
Feb 04, 2022 | 144.79 | 145.63 | 141.53 | 142.09 | 4,577,455 | -3.24(-2.23%) |
Feb 03, 2022 | 146.97 | 145.06 | 145.32 | 2,950,659 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.34 | 149.62 | 146.57 | 147.33 | 3,608,448 | -0.68(-0.46%) |
Feb 01, 2022 | 146.38 | 148.48 | 145.65 | 148.01 | 3,380,053 | +1.25(+0.85%) |
Jan 31, 2022 | 143.83 | 147.00 | 146.76 | 5,757,785 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.86 | 149.18 | 141.91 | 144.18 | 7,037,981 | -6.24(-4.15%) |
Jan 27, 2022 | 149.48 | 152.15 | 148.90 | 150.42 | 3,148,079 | +0.76(+0.51%) |
Jan 26, 2022 | 154.06 | 154.92 | 148.80 | 149.66 | 4,986,125 | -3.93(-2.56%) |
Jan 25, 2022 | 153.40 | 154.21 | 148.52 | 153.59 | 5,712,724 | +0.84(+0.55%) |
Jan 24, 2022 | 151.92 | 153.12 | 149.25 | 152.75 | 5,330,133 | +0.13(+0.09%) |
Jan 21, 2022 | 153.29 | 155.60 | 152.54 | 152.62 | 3,935,590 | -0.81(-0.53%) |
Jan 20, 2022 | 157.87 | 158.43 | 153.21 | 153.44 | 3,185,314 | -4.34(-2.75%) |
Jan 19, 2022 | 158.97 | 159.89 | 157.03 | 157.78 | 2,226,973 | +0.18(+0.11%) |
Jan 18, 2022 | 157.51 | 157.84 | 155.73 | 157.60 | 2,726,957 | -0.41(-0.26%) |
Jan 14, 2022 | 158.01 | 0 | -2.02(-1.26%) | |||
Jan 13, 2022 | 159.01 | 160.31 | 158.26 | 160.02 | 2,369,138 | +1.41(+0.89%) |
Jan 12, 2022 | 158.24 | 159.13 | 157.87 | 158.61 | 1,957,290 | +0.39(+0.25%) |
Jan 11, 2022 | 157.35 | 158.72 | 155.96 | 158.22 | 2,563,113 | +1.39(+0.89%) |
Jan 10, 2022 | 158.63 | 158.97 | 156.27 | 156.83 | 2,621,456 | -2.25(-1.41%) |
Jan 07, 2022 | 157.47 | 159.55 | 156.66 | 159.08 | 3,167,684 | +1.72(+1.10%) |
Jan 06, 2022 | 159.90 | 160.25 | 156.94 | 157.35 | 2,834,122 | -1.32(-0.83%) |
Jan 05, 2022 | 156.58 | 160.69 | 156.47 | 158.67 | 3,339,178 | -0.65(-0.41%) |
Jan 04, 2022 | 157.78 | 160.23 | 157.37 | 159.32 | 2,851,849 | +2.20(+1.40%) |
Jan 03, 2022 | 157.63 | 158.32 | 155.44 | 157.12 | 2,184,071 | +0.10(+0.06%) |
Dec 31, 2021 | 156.94 | 157.66 | 156.03 | 157.03 | 1,600,177 | -0.01(-0.01%) |
Dec 30, 2021 | 158.12 | 158.40 | 156.98 | 157.03 | 1,205,973 | -0.68(-0.43%) |
Dec 29, 2021 | 156.89 | 158.14 | 156.67 | 157.71 | 1,382,203 | +0.68(+0.43%) |
Dec 28, 2021 | 156.33 | 157.79 | 156.33 | 157.03 | 1,831,317 | +0.83(+0.53%) |
Dec 27, 2021 | 154.83 | 156.23 | 154.62 | 156.20 | 1,338,203 | +1.53(+0.99%) |
Dec 23, 2021 | 152.92 | 155.25 | 152.74 | 154.67 | 2,212,352 | +2.06(+1.35%) |
Dec 22, 2021 | 152.86 | 153.13 | 151.65 | 152.61 | 2,287,289 | -0.25(-0.16%) |
Dec 21, 2021 | 153.32 | 153.81 | 152.24 | 152.86 | 2,255,974 | +0.25(+0.16%) |
Dec 20, 2021 | 153.12 | 153.71 | 151.13 | 152.61 | 2,241,667 | -1.87(-1.21%) |
Dec 17, 2021 | 157.23 | 157.63 | 154.12 | 154.48 | 4,539,229 | -3.15(-2.00%) |
Dec 16, 2021 | 156.21 | 158.18 | 154.54 | 157.63 | 2,544,221 | +2.24(+1.44%) |
Dec 15, 2021 | 154.77 | 155.78 | 153.71 | 155.39 | 2,420,223 | +0.94(+0.61%) |
Dec 14, 2021 | 154.57 | 156.11 | 154.04 | 154.45 | 2,632,904 | +0.12(+0.08%) |
Dec 13, 2021 | 156.47 | 156.79 | 154.18 | 154.33 | 2,861,892 | -2.23(-1.42%) |
Dec 10, 2021 | 157.30 | 157.30 | 155.68 | 156.56 | 1,746,202 | +1.03(+0.66%) |
Dec 09, 2021 | 156.02 | 156.82 | 155.27 | 155.53 | 1,989,386 | -0.09(-0.06%) |
Dec 08, 2021 | 156.03 | 156.32 | 154.20 | 155.62 | 2,181,041 | -0.45(-0.29%) |
Dec 07, 2021 | 156.56 | 157.65 | 155.74 | 156.07 | 2,627,580 | -0.58(-0.37%) |
Dec 06, 2021 | 154.28 | 157.60 | 153.82 | 156.65 | 3,867,150 | +4.08(+2.67%) |
Dec 03, 2021 | 150.19 | 152.85 | 149.56 | 152.57 | 3,415,176 | +2.06(+1.37%) |
Dec 02, 2021 | 151.64 | 152.74 | 150.16 | 150.51 | 3,808,954 | -0.42(-0.27%) |